Qingdao Port International Co., Ltd. (SHA:601298)
China · Delayed Price · Currency is CNY 9.57
-0.08 (-0.83%)
Oct 29, 2026, 1:05 PM CST
SHA:601298 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.72 | 9.73 | 9.46 | 9.57 | 9.57 | -0.83% | 5,702,025 |
| Oct 28, 2026 | 9.44 | 9.72 | 9.37 | 9.65 | 9.65 | 2.34% | 13,004,750 |
| Oct 27, 2026 | 9.48 | 9.61 | 9.37 | 9.57 | 9.43 | 1.27% | 12,672,231 |
| Oct 26, 2026 | 9.53 | 9.65 | 9.39 | 9.45 | 9.31 | -0.42% | 11,378,410 |
| Oct 23, 2026 | 9.46 | 9.63 | 9.43 | 9.49 | 9.35 | 0.21% | 15,638,012 |
| Oct 22, 2026 | 9.81 | 9.89 | 9.41 | 9.47 | 9.33 | -4.34% | 15,563,780 |
| Oct 21, 2026 | 9.90 | 9.94 | 9.74 | 9.90 | 9.75 | - | 11,318,800 |
| Oct 20, 2026 | 9.98 | 10.02 | 9.80 | 9.90 | 9.75 | -0.80% | 11,238,900 |
| Oct 19, 2026 | 9.80 | 10.02 | 9.80 | 9.98 | 9.83 | 1.01% | 12,016,848 |
| Oct 16, 2026 | 9.92 | 9.99 | 9.82 | 9.88 | 9.74 | -1.00% | 12,191,900 |
| Oct 15, 2026 | 10.15 | 10.20 | 9.86 | 9.98 | 9.83 | -2.06% | 12,787,088 |
| Oct 14, 2026 | 9.79 | 10.21 | 9.76 | 10.19 | 10.04 | 4.09% | 19,206,180 |
| Oct 13, 2026 | 9.77 | 9.91 | 9.67 | 9.79 | 9.65 | -0.41% | 21,401,957 |
| Oct 12, 2026 | 10.04 | 10.15 | 9.83 | 9.83 | 9.69 | -2.09% | 19,161,507 |
| Oct 9, 2026 | 10.06 | 10.18 | 10.00 | 10.04 | 9.89 | -0.10% | 12,809,061 |
| Oct 8, 2026 | 10.00 | 10.20 | 9.96 | 10.05 | 9.90 | -0.10% | 10,679,429 |
| Sep 30, 2026 | 10.07 | 10.30 | 9.99 | 10.06 | 9.91 | -0.30% | 15,110,507 |
| Sep 29, 2026 | 9.80 | 10.09 | 9.80 | 10.09 | 9.94 | 2.33% | 12,267,451 |
| Sep 28, 2026 | 9.76 | 9.89 | 9.70 | 9.86 | 9.72 | 1.13% | 10,424,637 |
| Sep 24, 2026 | 9.69 | 9.79 | 9.63 | 9.75 | 9.61 | 0.62% | 7,475,861 |
| Sep 23, 2026 | 9.76 | 9.80 | 9.69 | 9.69 | 9.55 | -0.82% | 5,300,920 |
| Sep 22, 2026 | 9.83 | 9.83 | 9.69 | 9.77 | 9.63 | -0.20% | 7,646,800 |
| Sep 21, 2026 | 9.62 | 9.81 | 9.57 | 9.79 | 9.65 | 1.45% | 12,364,510 |
| Sep 18, 2026 | 9.69 | 9.82 | 9.58 | 9.65 | 9.51 | -1.03% | 12,490,258 |
| Sep 17, 2026 | 9.67 | 9.81 | 9.56 | 9.75 | 9.61 | 1.46% | 12,834,410 |
| Sep 16, 2026 | 9.59 | 9.68 | 9.53 | 9.61 | 9.47 | 0.31% | 11,024,256 |
| Sep 15, 2026 | 9.65 | 9.76 | 9.45 | 9.58 | 9.44 | -0.10% | 12,964,600 |
| Sep 14, 2026 | 9.50 | 9.65 | 9.47 | 9.59 | 9.45 | 0.84% | 9,743,607 |
| Sep 11, 2026 | 9.57 | 9.58 | 9.40 | 9.51 | 9.37 | - | 9,550,100 |
| Sep 10, 2026 | 9.47 | 9.62 | 9.40 | 9.51 | 9.37 | 0.53% | 11,096,690 |
| Sep 9, 2026 | 9.32 | 9.55 | 9.26 | 9.46 | 9.32 | 1.94% | 10,596,100 |
| Sep 8, 2026 | 9.25 | 9.43 | 9.17 | 9.28 | 9.14 | - | 12,547,900 |
| Sep 7, 2026 | 9.20 | 9.28 | 9.14 | 9.28 | 9.14 | 0.76% | 10,157,500 |
| Sep 4, 2026 | 9.25 | 9.28 | 9.17 | 9.21 | 9.08 | -0.11% | 7,302,800 |
| Sep 3, 2026 | 9.20 | 9.28 | 9.14 | 9.22 | 9.08 | 0.33% | 7,777,200 |
| Sep 2, 2026 | 9.20 | 9.30 | 9.13 | 9.19 | 9.06 | -0.86% | 8,914,099 |
| Sep 1, 2026 | 9.08 | 9.35 | 9.08 | 9.27 | 9.13 | 1.31% | 10,004,294 |
| Aug 31, 2026 | 8.98 | 9.23 | 8.97 | 9.15 | 9.02 | 0.88% | 11,276,400 |
| Aug 28, 2026 | 9.03 | 9.12 | 8.91 | 9.07 | 8.94 | 1.00% | 7,753,300 |
| Aug 27, 2026 | 9.05 | 9.12 | 8.89 | 8.98 | 8.85 | -0.88% | 8,429,900 |
| Aug 26, 2026 | 8.94 | 9.13 | 8.94 | 9.06 | 8.93 | 1.00% | 8,877,757 |
| Aug 25, 2026 | 8.98 | 9.05 | 8.92 | 8.97 | 8.84 | -0.33% | 7,242,628 |
| Aug 24, 2026 | 8.82 | 9.01 | 8.82 | 9.00 | 8.87 | 1.47% | 8,856,243 |
| Aug 21, 2026 | 8.90 | 9.01 | 8.84 | 8.87 | 8.74 | -0.56% | 6,685,085 |
| Aug 20, 2026 | 8.89 | 9.01 | 8.81 | 8.92 | 8.79 | -0.11% | 10,277,100 |
| Aug 19, 2026 | 8.83 | 8.98 | 8.74 | 8.93 | 8.80 | 2.17% | 14,455,134 |
| Aug 18, 2026 | 8.80 | 8.83 | 8.73 | 8.74 | 8.61 | -0.46% | 7,611,970 |
| Aug 17, 2026 | 8.64 | 8.79 | 8.63 | 8.78 | 8.65 | 1.04% | 6,598,016 |
| Aug 14, 2026 | 8.72 | 8.74 | 8.61 | 8.69 | 8.56 | - | 4,732,979 |
| Aug 13, 2026 | 8.74 | 8.78 | 8.68 | 8.69 | 8.56 | -0.80% | 4,762,528 |